Guangdong Dongfang Precision Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.070	18.100	17.560	17.690	17.431	33,413,540
2026-04-22	17.910	18.070	17.780	18.010	17.747	36,277,462
2026-04-21	17.850	17.850	17.570	17.720	17.461	23,573,571
2026-04-20	17.890	18.050	17.660	17.930	17.668	26,332,774
2026-04-17	17.830	17.990	17.700	17.910	17.648	30,016,114
2026-04-16	17.270	17.880	17.240	17.850	17.589	35,692,640
2026-04-15	17.590	17.760	17.150	17.250	16.998	28,050,887
2026-04-14	17.770	17.840	17.400	17.580	17.323	29,634,349
2026-04-13	17.220	17.430	17.190	17.300	17.047	15,510,583
2026-04-10	17.310	17.650	17.260	17.380	17.126	25,106,206
2026-04-09	17.460	17.460	17.130	17.190	16.939	27,094,568
2026-04-08	17.080	17.650	17.080	17.630	17.372	36,826,782
2026-04-07	16.980	17.150	16.770	16.830	16.584	24,488,462
2026-04-03	17.520	17.620	16.880	16.910	16.663	30,277,012
2026-04-02	17.780	18.120	17.490	17.510	17.254	35,224,964
2026-04-01	18.150	18.230	17.730	17.810	17.550	32,426,999
2026-03-31	18.360	18.480	17.680	17.990	17.727	53,442,624
2026-03-30	17.750	17.950	17.500	17.950	17.687	36,037,350
2026-03-27	17.530	17.800	17.430	17.700	17.441	40,003,467
2026-03-26	17.060	17.930	17.040	17.920	17.658	78,221,605
2026-03-25	17.040	17.140	16.880	17.060	16.811	28,953,985
2026-03-24	17.060	17.230	16.380	17.030	16.781	35,411,544
2026-03-23	16.760	17.290	16.580	16.760	16.515	47,885,772
2026-03-20	16.210	17.490	16.090	16.970	16.722	55,664,466
2026-03-19	16.490	16.490	16.140	16.210	15.973	20,073,820
2026-03-18	16.820	16.900	16.520	16.720	16.475	18,253,155
2026-03-17	16.950	17.140	16.780	16.810	16.564	18,371,444
2026-03-16	16.810	16.970	16.700	16.910	16.663	12,917,310
2026-03-13	17.010	17.160	16.880	16.920	16.673	21,494,557
2026-03-12	17.230	17.450	17.100	17.320	17.067	33,165,612
2026-03-11	17.050	17.180	16.980	17.070	16.820	21,723,659
2026-03-10	16.770	17.050	16.770	17.050	16.801	26,062,598
2026-03-09	16.580	16.660	16.160	16.620	16.377	28,828,431
2026-03-06	16.760	16.910	16.710	16.800	16.554	17,342,601
2026-03-05	16.760	17.040	16.700	16.840	16.594	27,514,680
2026-03-04	16.330	16.740	16.300	16.490	16.249	24,397,054
2026-03-03	17.400	17.500	16.500	16.500	16.259	43,167,551
2026-03-02	17.800	17.860	17.360	17.370	17.116	48,387,124
2026-02-27	17.940	18.140	17.810	18.090	17.825	30,152,365
2026-02-26	18.120	18.120	17.910	17.940	17.678	28,213,790
2026-02-25	18.060	18.160	17.920	18.120	17.855	29,227,481
2026-02-24	18.210	18.250	17.870	18.030	17.766	27,806,910
2026-02-13	18.000	18.250	17.910	17.970	17.707	31,238,161
2026-02-12	17.910	18.150	17.900	18.030	17.766	23,056,323
2026-02-11	18.070	18.070	17.910	17.940	17.678	19,732,923
2026-02-10	18.040	18.190	17.940	18.100	17.835	27,504,862
2026-02-09	17.980	18.060	17.860	18.040	17.776	25,094,855
2026-02-06	17.660	17.980	17.510	17.760	17.500	23,480,995
2026-02-05	17.990	17.990	17.680	17.740	17.481	21,184,375
2026-02-04	18.050	18.070	17.850	18.050	17.786	23,280,143
2026-02-03	17.940	18.170	17.740	18.170	17.904	28,870,484
2026-02-02	18.200	18.200	17.660	17.670	17.412	32,145,991
2026-01-30	17.830	18.120	17.660	17.920	17.658	32,778,182
2026-01-29	18.150	18.310	17.800	17.960	17.697	37,290,676
2026-01-28	18.560	18.600	18.150	18.210	17.944	36,972,499
2026-01-27	18.810	18.840	18.010	18.530	18.259	57,376,864
2026-01-26	19.860	19.940	18.770	18.900	18.624	85,199,005
2026-01-23	19.460	19.940	19.420	19.800	19.510	65,277,845
2026-01-22	19.800	19.980	19.420	19.500	19.215	55,487,393
2026-01-21	19.450	19.960	19.410	19.670	19.382	53,126,135

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.2000 CNY
2026-05-14	0.0420 CNY
2025-06-05	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.